股票概览
2.76
+1.85%
+0.05
2.7
开盘价
2.76
最高价
2.7
最低价
116,895
成交量
数据更新至: 2024-03-29
技术指标
2.73
MA5 (5日均线)
2.78
MA10 (10日均线)
2.77
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 2.7 | 2.76 | 2.7 | 2.76 | +1.85% | 116,895 | 32,003,692 |
| 2024-03-28 | 2.69 | 2.74 | 2.67 | 2.71 | +1.12% | 122,296 | 33,109,823 |
| 2024-03-27 | 2.76 | 2.77 | 2.67 | 2.68 | -2.9% | 115,222 | 31,385,578 |
| 2024-03-26 | 2.75 | 2.77 | 2.7 | 2.76 | +0.36% | 153,818 | 42,037,106 |
| 2024-03-25 | 2.78 | 2.8 | 2.72 | 2.75 | -1.08% | 127,218 | 35,253,881 |
| 2024-03-22 | 2.8 | 2.81 | 2.76 | 2.78 | -1.07% | 112,105 | 31,149,991 |
| 2024-03-21 | 2.82 | 2.83 | 2.8 | 2.81 | -0.35% | 107,607 | 30,255,631 |
| 2024-03-20 | 2.81 | 2.83 | 2.8 | 2.82 | 0% | 118,007 | 33,228,794 |
| 2024-03-19 | 2.85 | 2.87 | 2.81 | 2.82 | -1.4% | 188,580 | 53,473,720 |
| 2024-03-18 | 2.87 | 2.89 | 2.82 | 2.86 | 0% | 232,242 | 66,240,169 |
| 2024-03-15 | 2.8 | 2.86 | 2.79 | 2.86 | +1.78% | 220,591 | 62,693,813 |
| 2024-03-14 | 2.79 | 2.83 | 2.77 | 2.81 | 0% | 204,185 | 57,193,590 |
| 2024-03-13 | 2.78 | 2.86 | 2.77 | 2.81 | +0.72% | 200,362 | 56,336,058 |
| 2024-03-12 | 2.83 | 2.85 | 2.77 | 2.79 | -2.11% | 222,569 | 62,201,594 |
| 2024-03-11 | 2.8 | 2.95 | 2.79 | 2.85 | +3.64% | 408,234 | 116,806,604 |
| 2024-03-08 | 2.72 | 2.76 | 2.69 | 2.75 | +0.73% | 158,749 | 43,278,708 |
| 2024-03-07 | 2.71 | 2.77 | 2.69 | 2.73 | +1.11% | 221,783 | 60,553,061 |
| 2024-03-06 | 2.67 | 2.72 | 2.66 | 2.7 | +1.5% | 156,438 | 42,253,006 |
| 2024-03-05 | 2.68 | 2.71 | 2.65 | 2.66 | -1.12% | 137,968 | 36,966,477 |
| 2024-03-04 | 2.71 | 2.71 | 2.66 | 2.69 | -0.37% | 120,304 | 32,223,877 |
| 2024-03-01 | 2.73 | 2.75 | 2.68 | 2.7 | -0.74% | 152,112 | 41,191,959 |
| 2024-02-29 | 2.66 | 2.72 | 2.64 | 2.72 | +2.26% | 150,534 | 40,508,516 |
| 2024-02-28 | 2.73 | 2.8 | 2.66 | 2.66 | -2.56% | 298,457 | 81,679,605 |
| 2024-02-27 | 2.71 | 2.74 | 2.68 | 2.73 | +1.11% | 129,822 | 35,221,659 |
| 2024-02-26 | 2.72 | 2.75 | 2.69 | 2.7 | -0.37% | 162,727 | 44,114,474 |
| 2024-02-23 | 2.69 | 2.72 | 2.66 | 2.71 | +1.12% | 161,821 | 43,563,593 |
| 2024-02-22 | 2.66 | 2.7 | 2.64 | 2.68 | +0.75% | 155,071 | 41,454,857 |
| 2024-02-21 | 2.62 | 2.73 | 2.6 | 2.66 | +0.76% | 193,491 | 51,755,224 |
| 2024-02-20 | 2.66 | 2.66 | 2.6 | 2.64 | -0.75% | 152,581 | 40,154,938 |
| 2024-02-19 | 2.74 | 2.75 | 2.64 | 2.66 | -1.48% | 228,525 | 61,230,872 |
| 2024-02-08 | 2.63 | 2.76 | 2.62 | 2.7 | +3.45% | 314,647 | 85,559,740 |
| 2024-02-07 | 2.5 | 2.65 | 2.5 | 2.61 | +4.82% | 326,452 | 84,631,435 |
| 2024-02-06 | 2.29 | 2.55 | 2.27 | 2.49 | +7.33% | 312,834 | 75,663,384 |
| 2024-02-05 | 2.5 | 2.53 | 2.27 | 2.32 | -7.2% | 343,421 | 81,726,379 |
| 2024-02-02 | 2.7 | 2.73 | 2.48 | 2.5 | -7.41% | 274,028 | 70,849,976 |
| 2024-02-01 | 2.71 | 2.75 | 2.66 | 2.7 | -1.1% | 184,029 | 49,776,305 |
| 2024-01-31 | 2.79 | 2.82 | 2.72 | 2.73 | -1.8% | 178,834 | 49,342,707 |
| 2024-01-30 | 2.81 | 2.84 | 2.77 | 2.78 | -1.07% | 117,244 | 32,928,063 |
| 2024-01-29 | 2.85 | 2.87 | 2.8 | 2.81 | -1.06% | 135,149 | 38,270,176 |
| 2024-01-26 | 2.82 | 2.88 | 2.82 | 2.84 | 0% | 178,692 | 50,910,894 |
| 2024-01-25 | 2.79 | 2.85 | 2.78 | 2.84 | +1.79% | 205,518 | 58,143,461 |
| 2024-01-24 | 2.78 | 2.81 | 2.72 | 2.79 | +0.72% | 129,303 | 35,935,787 |
| 2024-01-23 | 2.76 | 2.8 | 2.72 | 2.77 | 0% | 120,782 | 33,414,751 |
| 2024-01-22 | 2.85 | 2.85 | 2.75 | 2.77 | -2.46% | 148,182 | 41,343,975 |
| 2024-01-19 | 2.87 | 2.88 | 2.84 | 2.84 | -1.39% | 79,453 | 22,697,248 |
| 2024-01-18 | 2.9 | 2.9 | 2.81 | 2.88 | -0.69% | 235,538 | 66,846,346 |
| 2024-01-17 | 2.93 | 2.96 | 2.9 | 2.9 | -1.02% | 108,074 | 31,587,650 |
| 2024-01-16 | 2.94 | 2.95 | 2.9 | 2.93 | -0.34% | 109,826 | 32,094,760 |
| 2024-01-15 | 2.99 | 3 | 2.94 | 2.94 | -1.34% | 114,339 | 33,810,652 |
| 2024-01-12 | 2.94 | 3.01 | 2.93 | 2.98 | +1.02% | 182,667 | 54,533,213 |
| 2024-01-11 | 2.91 | 2.97 | 2.91 | 2.95 | +0.68% | 101,395 | 29,841,285 |
| 2024-01-10 | 2.93 | 2.94 | 2.9 | 2.93 | -0.34% | 105,445 | 30,822,683 |
| 2024-01-09 | 2.93 | 2.96 | 2.91 | 2.94 | +0.34% | 94,078 | 27,657,019 |
| 2024-01-08 | 3 | 3 | 2.92 | 2.93 | -2.01% | 135,292 | 39,935,281 |
| 2024-01-05 | 3.01 | 3.04 | 2.98 | 2.99 | -1.32% | 138,826 | 41,838,062 |
| 2024-01-04 | 3.06 | 3.07 | 3 | 3.03 | -0.98% | 153,873 | 46,575,350 |
| 2024-01-03 | 3.01 | 3.07 | 3 | 3.06 | +1.32% | 263,157 | 80,057,889 |
| 2024-01-02 | 2.99 | 3.07 | 2.98 | 3.02 | +0.33% | 202,070 | 61,255,103 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：